Spectrum Brands (SPB) Stock Chart & Stock Price History → READ THIS – If You Missed Out On The AI Boom (From Banyan Hill Publishing) (Ad) Free SPB Stock Alerts $82.26 -0.07 (-0.09%) (As of 03:21 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability Spectrum Brands Stock Price Performance5 Day Performance+2.39%1 Month Performance-7.58%3 Month Performance+2.50%6 Month Performance+9.48%Year-To-Date Performance+3.12%1 Year Performance+23.70% Receive SPB Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Spectrum Brands and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Porter & CompanyTrump’s last act as President You’ve probably never heard of Executive Order #13972. Signed by President Trump just days before leaving office, it greenlit what could be the most revolutionary technology of the decade… yet it has nothing to do with AI, blockchain, or mRNA vaccines. For the full story, click here. SPB Stock Chart for Tuesday, April, 30, 2024 SPB Chart by TradingView Spectrum Brands Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/29/2024$82.57$82.33-0.29%$82.94$81.65210,548 shs$2.49 billion04/26/2024$80.34$82.59+2.80%$83.35$80.13282,151 shs$2.50 billion04/25/2024$81.19$80.34-1.05%$80.95$79.31294,476 shs$2.43 billion04/24/2024$80.51$81.19+0.84%$81.40$79.90231,446 shs$2.46 billion04/23/2024$79.77$80.51+0.93%$80.89$79.60303,552 shs$2.44 billion04/22/2024$80.37$79.77-0.75%$81.09$79.72361,876 shs$2.41 billion Get the Latest News and Ratings for SPB and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Spectrum Brands and its competitors with MarketBeat's FREE daily newsletter. 04/19/2024$79.10$80.37+1.61%$80.41$78.79219,057 shs$2.43 billion04/18/2024$79.08$79.10+0.03%$79.92$78.96197,133 shs$2.39 billion04/17/2024$79.45$79.08-0.47%$80.01$78.79261,968 shs$2.39 billion04/16/2024$78.58$79.45+1.11%$79.64$77.95332,978 shs$2.40 billion04/15/2024$80.07$78.58-1.86%$80.83$78.54285,260 shs$2.38 billion04/12/2024$80.74$80.07-0.83%$80.42$79.46295,877 shs$2.42 billion04/11/2024$81.47$80.74-0.90%$81.87$80.46241,373 shs$2.44 billion04/10/2024$84.00$81.47-3.01%$82.79$81.13319,561 shs$2.47 billion04/09/2024$83.71$84.00+0.35%$84.78$83.37269,683 shs$2.54 billion04/08/2024$84.41$83.71-0.83%$85.09$83.41241,293 shs$2.53 billion04/05/2024$85.07$84.50-0.67%$85.54$83.89213,804 shs$2.56 billion04/04/2024$84.57$85.07+0.59%$86.33$84.65351,556 shs$2.58 billion04/03/2024$85.11$84.57-0.63%$85.01$83.69239,975 shs$2.56 billion04/02/2024$86.20$85.11-1.26%$85.64$84.50485,525 shs$2.58 billion04/01/2024$89.01$86.20-3.16%$88.64$86.16309,762 shs$2.61 billion03/29/2024$89.01$89.01$89.65$88.79262,783 shs$2.69 billion03/28/2024$88.91$89.01+0.11%$89.65$88.79255,962 shs$2.69 billion03/27/2024$88.26$88.91+0.74%$89.30$88.10197,242 shs$2.69 billion03/26/2024$87.91$88.26+0.40%$88.83$87.30370,700 shs$2.67 billion03/25/2024$85.76$87.91+2.51%$88.09$86.02372,701 shs$2.66 billion03/22/2024$86.99$85.75-1.43%$87.58$85.40366,066 shs$2.60 billion03/21/2024$85.38$86.99+1.89%$87.06$85.23268,642 shs$2.63 billion03/20/2024$85.80$85.38-0.49%$85.94$84.63352,323 shs$2.58 billion03/19/2024$83.76$85.80+2.44%$86.37$83.76425,100 shs$2.60 billion03/18/2024$83.18$83.76+0.70%$84.43$83.00475,952 shs$2.54 billion03/15/2024$83.37$83.12-0.30%$84.02$82.441.23 million shs$2.52 billion03/14/2024$84.89$83.37-1.79%$85.18$83.05496,314 shs$2.52 billion03/13/2024$83.87$84.89+1.22%$84.99$83.57361,333 shs$2.57 billion03/12/2024$83.33$83.87+0.65%$83.87$82.96250,148 shs$2.54 billion03/11/2024$83.50$83.33-0.20%$83.74$82.68302,599 shs$2.52 billion03/08/2024$83.02$83.50+0.58%$83.89$83.14315,131 shs$2.53 billion03/07/2024$82.22$83.02+0.97%$83.28$82.47392,539 shs$2.51 billion03/06/2024$81.02$82.22+1.48%$82.96$81.09471,243 shs$2.49 billion03/05/2024$81.14$81.02-0.15%$81.78$79.99416,479 shs$2.45 billionTruth about Trump you’ve never heard (Ad)Everything about Donald Trump is public. Every part of his life has been dragged out in the media. But there’s one story I bet you’ve never heard about Trump. For the full story, click here.03/04/2024$79.46$81.14+2.11%$81.20$79.08435,708 shs$2.46 billion03/01/2024$80.42$79.49-1.16%$80.91$79.26323,967 shs$2.41 billion02/29/2024$80.71$80.42-0.36%$81.64$79.66563,425 shs$2.43 billion02/28/2024$80.48$80.71+0.29%$80.81$79.87342,190 shs$2.44 billion02/27/2024$78.76$80.48+2.18%$80.58$78.40331,562 shs$2.44 billion02/26/2024$79.57$78.76-1.02%$80.29$78.62270,989 shs$2.38 billion02/23/2024$80.10$79.67-0.54%$80.18$79.49274,672 shs$2.41 billion02/22/2024$81.30$80.10-1.48%$81.50$79.86343,772 shs$2.42 billion02/21/2024$81.66$81.30-0.44%$82.00$80.64308,815 shs$2.46 billion02/20/2024$83.69$81.66-2.43%$83.27$81.58377,664 shs$2.47 billion02/19/2024$83.69$83.69$85.50$83.66311,800 shs$2.53 billion02/16/2024$85.96$83.67-2.66%$85.50$83.66311,807 shs$2.53 billion02/15/2024$85.74$85.96+0.26%$86.45$85.25228,057 shs$2.60 billion02/14/2024$84.96$85.74+0.92%$86.07$84.97282,236 shs$2.60 billion02/13/2024$87.78$84.96-3.21%$86.54$84.39432,152 shs$2.57 billion02/12/2024$85.86$87.78+2.24%$88.11$85.85355,222 shs$2.66 billion02/09/2024$86.08$85.84-0.28%$86.61$84.30417,211 shs$2.65 billion02/08/2024$79.96$86.08+7.65%$87.99$81.52742,262 shs$2.65 billion02/07/2024$79.47$79.96+0.62%$80.86$79.44619,019 shs$2.47 billion02/06/2024$79.54$79.47-0.09%$80.20$79.28412,963 shs$2.45 billion02/05/2024$78.85$79.54+0.88%$79.86$77.73278,588 shs$2.45 billion02/02/2024$79.44$78.85-0.74%$79.47$78.39380,585 shs$2.43 billion02/01/2024$78.62$79.44+1.04%$79.68$78.51449,305 shs$2.45 billion01/31/2024$80.25$78.62-2.03%$80.94$78.55377,724 shs$2.42 billion01/30/2024$81.16$80.25-1.12%$81.69$80.25307,905 shs$2.47 billion01/29/2024$80.55$81.16+0.76%$81.23$80.65422,324 shs$2.50 billion Related Companies: LEG Stock Price Chart CENTA Stock Price Chart ATAT Stock Price Chart STRA Stock Price Chart CMPR Stock Price Chart TGNA Stock Price Chart CUK Stock Price Chart LRN Stock Price Chart MANU Stock Price Chart PENN Stock Price Chart Receive SPB Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Spectrum Brands and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:SPB) was last updated on 4/30/2024 by MarketBeat.com Staff From Our PartnersConflict In Israel Sends Gold Soaring ???? Here’s How To Get Your ShareColonial MetalsAI finds its first serious applicationWall Street StarProtect Your Bank Account Before It’s Too LateWeiss RatingsHealthcare Takes A Big Step Forward With The Help Of AIThe Bull ReportREAD THIS – If You Missed Out On The AI BoomBanyan Hill PublishingTruth about Trump you’ve never heardPorter & CompanyElon Musk Secret Crypto Plot ExposedCrypto 101 MediaJeff Bezos Just Humiliated Elon MuskInvestorPlace Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Spectrum Brands Holdings, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.